BSE - Delayed Quote
INR
Ashoka Buildcon Limited (ASHOKA.BO)
103.00
-0.20
(-0.19%)
At close: November 9 at 3:29:43 PM GMT+5:30
Currency in INR
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 9, 2026
|
102.10 | 103.80 | 101.71 | 103.00 | 103.00 | 26,786 |
|
Nov 6, 2026
|
105.00 | 105.01 | 100.67 | 102.08 | 102.08 | 188,314 |
|
Nov 5, 2026
|
106.84 | 108.00 | 105.79 | 106.96 | 106.96 | 52,463 |
|
Nov 4, 2026
|
100.40 | 104.91 | 99.65 | 104.30 | 104.30 | 85,684 |
|
Nov 3, 2026
|
101.02 | 102.00 | 100.11 | 100.43 | 100.43 | 50,135 |
|
Nov 2, 2026
|
95.68 | 103.68 | 95.68 | 101.13 | 101.13 | 71,591 |
|
Oct 30, 2026
|
98.90 | 98.90 | 96.05 | 96.40 | 96.40 | 53,963 |
|
Oct 29, 2026
|
96.30 | 99.25 | 95.40 | 99.00 | 99.00 | 38,921 |
|
Oct 28, 2026
|
97.70 | 97.70 | 95.40 | 96.30 | 96.30 | 43,287 |
|
Oct 27, 2026
|
97.95 | 100.05 | 97.00 | 97.35 | 97.35 | 51,568 |
|
Oct 26, 2026
|
98.15 | 99.55 | 96.35 | 98.70 | 98.70 | 58,504 |
|
Oct 23, 2026
|
100.95 | 101.00 | 97.70 | 98.90 | 98.90 | 103,073 |
|
Oct 22, 2026
|
101.05 | 101.35 | 100.00 | 101.05 | 101.05 | 42,528 |
|
Oct 21, 2026
|
102.85 | 103.20 | 101.05 | 102.20 | 102.20 | 49,079 |
|
Oct 19, 2026
|
104.90 | 104.95 | 102.50 | 103.00 | 103.00 | 52,866 |
|
Oct 16, 2026
|
103.50 | 105.40 | 103.35 | 105.20 | 105.20 | 26,697 |
|
Oct 15, 2026
|
105.10 | 106.15 | 104.55 | 105.10 | 105.10 | 34,581 |
|
Oct 14, 2026
|
105.80 | 106.65 | 105.40 | 106.05 | 106.05 | 37,056 |
|
Oct 13, 2026
|
104.70 | 106.80 | 104.70 | 106.50 | 106.50 | 46,923 |
|
Oct 12, 2026
|
103.95 | 109.80 | 103.95 | 106.65 | 106.65 | 184,189 |
|
Oct 9, 2026
|
102.00 | 103.35 | 100.35 | 102.05 | 102.05 | 48,596 |
|
Oct 8, 2026
|
104.95 | 104.95 | 101.05 | 101.50 | 101.50 | 59,759 |
|
Oct 7, 2026
|
106.00 | 106.60 | 103.80 | 104.10 | 104.10 | 19,227 |
|
Oct 6, 2026
|
104.25 | 107.25 | 104.25 | 106.40 | 106.40 | 29,113 |
|
Oct 5, 2026
|
104.95 | 106.80 | 104.30 | 105.90 | 105.90 | 59,137 |
|
Oct 1, 2026
|
107.90 | 108.15 | 103.30 | 105.65 | 105.65 | 110,168 |
|
Sep 30, 2026
|
108.10 | 110.60 | 107.50 | 107.85 | 107.85 | 44,080 |
|
Sep 29, 2026
|
109.10 | 109.65 | 107.50 | 108.60 | 108.60 | 62,666 |
|
Sep 28, 2026
|
113.15 | 113.15 | 109.95 | 110.30 | 110.30 | 59,719 |
|
Sep 25, 2026
|
114.50 | 114.50 | 111.50 | 113.10 | 113.10 | 21,546 |
|
Sep 24, 2026
|
112.25 | 115.20 | 111.00 | 113.00 | 113.00 | 41,238 |
|
Sep 23, 2026
|
113.00 | 113.00 | 111.75 | 112.70 | 112.70 | 21,528 |
|
Sep 22, 2026
|
112.75 | 113.70 | 111.75 | 111.95 | 111.95 | 110,539 |
|
Sep 21, 2026
|
113.85 | 115.80 | 112.05 | 112.85 | 112.85 | 45,712 |
|
Sep 18, 2026
|
108.00 | 114.60 | 107.95 | 112.90 | 112.90 | 71,244 |
|
Sep 17, 2026
|
107.30 | 109.90 | 107.30 | 108.85 | 108.85 | 53,939 |
|
Sep 16, 2026
|
111.40 | 111.45 | 107.15 | 108.80 | 108.80 | 94,557 |
|
Sep 15, 2026
|
114.20 | 114.20 | 110.80 | 111.40 | 111.40 | 75,177 |
|
Sep 11, 2026
|
112.25 | 114.05 | 111.00 | 113.90 | 113.90 | 28,304 |
|
Sep 10, 2026
|
113.65 | 114.60 | 112.90 | 113.50 | 113.50 | 30,470 |
|
Sep 9, 2026
|
113.45 | 114.05 | 113.25 | 113.50 | 113.50 | 41,457 |
|
Sep 8, 2026
|
116.50 | 116.50 | 113.60 | 114.30 | 114.30 | 32,898 |
|
Sep 7, 2026
|
114.50 | 117.25 | 114.50 | 115.40 | 115.40 | 69,076 |
|
Sep 4, 2026
|
117.65 | 118.10 | 115.00 | 115.60 | 115.60 | 49,837 |
|
Sep 3, 2026
|
117.25 | 118.45 | 116.50 | 117.30 | 117.30 | 86,507 |
|
Sep 2, 2026
|
119.90 | 119.90 | 116.50 | 117.45 | 117.45 | 181,725 |
|
Sep 1, 2026
|
120.55 | 124.85 | 119.60 | 121.65 | 121.65 | 736,153 |
|
Aug 31, 2026
|
117.00 | 128.95 | 117.00 | 120.30 | 120.30 | 2,704,164 |
|
Aug 28, 2026
|
113.15 | 113.40 | 112.55 | 112.70 | 112.70 | 13,382 |
|
Aug 27, 2026
|
114.00 | 114.55 | 112.80 | 112.95 | 112.95 | 27,265 |
|
Aug 26, 2026
|
115.10 | 115.30 | 113.70 | 114.05 | 114.05 | 32,135 |
|
Aug 25, 2026
|
112.55 | 114.35 | 112.55 | 113.95 | 113.95 | 64,653 |
|
Aug 24, 2026
|
114.60 | 116.50 | 112.65 | 113.40 | 113.40 | 98,392 |
|
Aug 21, 2026
|
112.00 | 115.00 | 111.80 | 114.55 | 114.55 | 94,029 |
|
Aug 20, 2026
|
112.95 | 113.00 | 111.65 | 112.15 | 112.15 | 64,772 |
|
Aug 19, 2026
|
111.15 | 112.60 | 111.15 | 111.65 | 111.65 | 50,952 |
|
Aug 18, 2026
|
112.30 | 113.00 | 111.60 | 111.85 | 111.85 | 24,946 |
|
Aug 17, 2026
|
111.30 | 113.45 | 111.05 | 113.30 | 113.30 | 45,649 |
|
Aug 14, 2026
|
113.45 | 114.55 | 112.10 | 112.35 | 112.35 | 81,712 |
|
Aug 13, 2026
|
112.90 | 113.45 | 112.05 | 112.60 | 112.60 | 57,011 |
|
Aug 12, 2026
|
115.30 | 116.20 | 113.05 | 113.90 | 113.90 | 1,050,013 |
|
Aug 11, 2026
|
118.00 | 119.00 | 116.60 | 117.05 | 117.05 | 75,866 |
|
Aug 10, 2026
|
118.50 | 118.75 | 117.45 | 117.85 | 117.85 | 69,990 |
|
Aug 7, 2026
|
119.75 | 120.50 | 118.05 | 118.35 | 118.35 | 79,500 |
|
Aug 6, 2026
|
121.60 | 121.60 | 119.55 | 119.90 | 119.90 | 60,699 |
|
Aug 5, 2026
|
120.25 | 122.50 | 119.70 | 119.90 | 119.90 | 73,343 |
|
Aug 4, 2026
|
121.15 | 122.40 | 119.90 | 120.30 | 120.30 | 70,640 |
|
Aug 3, 2026
|
121.20 | 122.85 | 120.75 | 121.15 | 121.15 | 110,719 |
|
Jul 31, 2026
|
123.20 | 123.90 | 120.80 | 121.15 | 121.15 | 73,627 |
|
Jul 30, 2026
|
123.75 | 124.30 | 122.30 | 123.20 | 123.20 | 42,763 |
|
Jul 29, 2026
|
122.25 | 124.30 | 122.25 | 123.75 | 123.75 | 24,980 |
|
Jul 28, 2026
|
125.30 | 125.30 | 122.25 | 122.65 | 122.65 | 27,898 |
|
Jul 27, 2026
|
121.45 | 124.95 | 121.45 | 124.20 | 124.20 | 37,350 |
|
Jul 24, 2026
|
121.05 | 121.15 | 119.30 | 120.75 | 120.75 | 39,756 |
|
Jul 23, 2026
|
123.50 | 123.50 | 119.95 | 120.50 | 120.50 | 32,379 |
|
Jul 22, 2026
|
124.45 | 124.45 | 121.70 | 122.40 | 122.40 | 33,235 |
|
Jul 21, 2026
|
123.00 | 124.85 | 122.40 | 124.35 | 124.35 | 44,112 |
|
Jul 20, 2026
|
123.95 | 125.15 | 122.45 | 123.65 | 123.65 | 32,819 |
|
Jul 17, 2026
|
126.50 | 126.75 | 123.60 | 124.00 | 124.00 | 43,234 |
|
Jul 16, 2026
|
129.40 | 129.40 | 126.45 | 126.85 | 126.85 | 26,807 |
|
Jul 15, 2026
|
127.80 | 129.25 | 127.40 | 128.10 | 128.10 | 78,486 |
|
Jul 14, 2026
|
131.80 | 132.15 | 128.15 | 128.60 | 128.60 | 58,356 |
|
Jul 13, 2026
|
130.80 | 133.55 | 128.95 | 132.60 | 132.60 | 94,519 |
|
Jul 10, 2026
|
127.95 | 133.00 | 127.85 | 131.25 | 131.25 | 64,498 |
|
Jul 9, 2026
|
125.55 | 127.60 | 124.80 | 127.00 | 127.00 | 23,434 |
|
Jul 8, 2026
|
128.60 | 128.60 | 124.10 | 125.90 | 125.90 | 68,307 |
|
Jul 7, 2026
|
131.00 | 131.05 | 128.00 | 128.65 | 128.65 | 51,357 |
|
Jul 6, 2026
|
131.00 | 132.80 | 130.20 | 130.90 | 130.90 | 42,231 |
|
Jul 3, 2026
|
133.35 | 133.35 | 131.35 | 132.20 | 132.20 | 81,693 |
|
Jul 2, 2026
|
133.80 | 133.80 | 131.75 | 132.40 | 132.40 | 75,447 |
|
Jul 1, 2026
|
130.65 | 133.30 | 130.65 | 132.15 | 132.15 | 98,619 |
|
Jun 30, 2026
|
132.50 | 132.95 | 129.80 | 130.65 | 130.65 | 48,674 |
|
Jun 29, 2026
|
135.85 | 136.85 | 130.25 | 132.30 | 132.30 | 181,585 |
|
Jun 25, 2026
|
134.30 | 135.60 | 130.70 | 130.80 | 130.80 | 42,965 |
|
Jun 24, 2026
|
132.65 | 135.25 | 132.65 | 134.25 | 134.25 | 63,101 |
|
Jun 23, 2026
|
136.15 | 139.75 | 133.35 | 134.25 | 134.25 | 181,741 |
|
Jun 22, 2026
|
136.60 | 137.20 | 134.75 | 135.75 | 135.75 | 80,704 |
|
Jun 19, 2026
|
131.20 | 136.30 | 130.15 | 134.85 | 134.85 | 125,373 |
|
Jun 18, 2026
|
131.00 | 134.35 | 130.30 | 131.75 | 131.75 | 84,953 |
|
Jun 17, 2026
|
133.50 | 133.50 | 130.05 | 130.80 | 130.80 | 80,299 |
|
Jun 16, 2026
|
133.15 | 133.85 | 131.50 | 132.65 | 132.65 | 132,816 |
|
Jun 15, 2026
|
129.15 | 140.15 | 127.95 | 132.50 | 132.50 | 1,057,211 |
|
Jun 12, 2026
|
115.50 | 123.90 | 115.50 | 123.30 | 123.30 | 88,750 |
|
Jun 11, 2026
|
116.55 | 117.10 | 114.50 | 115.25 | 115.25 | 48,510 |
|
Jun 10, 2026
|
121.40 | 122.00 | 117.35 | 117.80 | 117.80 | 54,159 |
|
Jun 9, 2026
|
116.00 | 121.75 | 116.00 | 121.20 | 121.20 | 48,560 |
|
Jun 8, 2026
|
122.25 | 122.25 | 117.25 | 118.80 | 118.80 | 70,414 |
|
Jun 5, 2026
|
122.25 | 124.20 | 121.50 | 122.35 | 122.35 | 44,941 |
|
Jun 4, 2026
|
122.55 | 125.00 | 122.55 | 122.90 | 122.90 | 26,163 |
|
Jun 3, 2026
|
123.45 | 124.40 | 122.00 | 123.90 | 123.90 | 56,633 |
|
Jun 2, 2026
|
120.85 | 125.00 | 119.70 | 124.45 | 124.45 | 60,893 |
|
Jun 1, 2026
|
122.65 | 124.75 | 121.35 | 121.85 | 121.85 | 50,614 |
|
May 29, 2026
|
123.30 | 125.05 | 122.00 | 122.40 | 122.40 | 36,075 |
|
May 27, 2026
|
125.75 | 125.75 | 123.50 | 123.70 | 123.70 | 26,148 |
|
May 26, 2026
|
123.25 | 126.95 | 122.75 | 124.00 | 124.00 | 56,838 |
|
May 25, 2026
|
123.80 | 125.50 | 122.85 | 123.40 | 123.40 | 93,133 |
|
May 22, 2026
|
126.00 | 126.20 | 122.90 | 123.30 | 123.30 | 105,060 |
|
May 21, 2026
|
127.05 | 131.00 | 127.05 | 128.55 | 128.55 | 64,227 |
|
May 20, 2026
|
123.00 | 126.85 | 122.35 | 126.75 | 126.75 | 77,916 |
|
May 19, 2026
|
125.55 | 126.25 | 124.00 | 124.35 | 124.35 | 54,117 |
|
May 18, 2026
|
126.15 | 126.15 | 122.35 | 125.15 | 125.15 | 66,864 |
|
May 15, 2026
|
129.50 | 130.65 | 127.80 | 128.15 | 128.15 | 27,109 |
|
May 14, 2026
|
130.15 | 130.55 | 127.00 | 129.70 | 129.70 | 34,325 |
|
May 13, 2026
|
127.20 | 130.35 | 126.45 | 128.05 | 128.05 | 57,414 |
|
May 12, 2026
|
131.35 | 133.40 | 126.35 | 127.20 | 127.20 | 86,997 |
|
May 11, 2026
|
136.75 | 136.75 | 132.85 | 133.30 | 133.30 | 35,469 |
|
May 8, 2026
|
141.80 | 141.80 | 136.60 | 137.20 | 137.20 | 62,979 |
|
May 7, 2026
|
139.20 | 140.95 | 137.30 | 139.95 | 139.95 | 54,419 |
|
May 6, 2026
|
134.30 | 138.65 | 134.30 | 137.85 | 137.85 | 90,415 |
|
May 5, 2026
|
135.70 | 137.00 | 133.10 | 134.50 | 134.50 | 33,725 |
|
May 4, 2026
|
135.35 | 136.40 | 132.90 | 135.80 | 135.80 | 47,554 |
|
Apr 30, 2026
|
133.60 | 136.00 | 132.65 | 134.25 | 134.25 | 61,329 |
|
Apr 29, 2026
|
138.45 | 140.30 | 134.00 | 134.90 | 134.90 | 61,253 |
|
Apr 28, 2026
|
136.10 | 138.40 | 136.00 | 136.85 | 136.85 | 88,011 |
|
Apr 27, 2026
|
133.90 | 139.35 | 133.90 | 136.90 | 136.90 | 96,739 |
|
Apr 24, 2026
|
135.85 | 136.60 | 132.20 | 133.25 | 133.25 | 110,974 |
|
Apr 23, 2026
|
136.45 | 137.20 | 134.65 | 135.85 | 135.85 | 55,837 |
|
Apr 22, 2026
|
135.95 | 138.50 | 135.05 | 137.95 | 137.95 | 49,784 |
|
Apr 21, 2026
|
133.15 | 137.65 | 133.15 | 136.15 | 136.15 | 70,337 |
|
Apr 20, 2026
|
139.60 | 140.00 | 133.15 | 134.65 | 134.65 | 87,571 |
|
Apr 17, 2026
|
138.55 | 139.70 | 136.75 | 138.95 | 138.95 | 104,805 |
|
Apr 16, 2026
|
139.35 | 139.35 | 133.80 | 137.80 | 137.80 | 202,051 |
|
Apr 15, 2026
|
125.15 | 137.35 | 125.15 | 135.80 | 135.80 | 322,296 |
|
Apr 13, 2026
|
120.05 | 123.75 | 118.40 | 122.55 | 122.55 | 72,216 |
|
Apr 10, 2026
|
121.80 | 126.00 | 121.05 | 124.90 | 124.90 | 103,754 |
|
Apr 9, 2026
|
122.45 | 125.80 | 119.65 | 121.75 | 121.75 | 100,695 |
|
Apr 8, 2026
|
119.35 | 122.40 | 117.10 | 121.85 | 121.85 | 186,191 |
|
Apr 7, 2026
|
112.70 | 114.95 | 111.05 | 112.80 | 112.80 | 37,472 |
|
Apr 6, 2026
|
112.95 | 113.50 | 108.85 | 112.90 | 112.90 | 82,754 |
|
Apr 2, 2026
|
106.95 | 113.00 | 105.35 | 111.90 | 111.90 | 72,474 |
|
Apr 1, 2026
|
107.75 | 111.15 | 106.00 | 110.60 | 110.60 | 58,905 |
|
Mar 30, 2026
|
107.90 | 108.65 | 101.00 | 102.10 | 102.10 | 130,149 |
|
Mar 27, 2026
|
108.30 | 113.95 | 108.30 | 109.25 | 109.25 | 138,554 |
|
Mar 25, 2026
|
110.55 | 116.10 | 110.55 | 115.15 | 115.15 | 74,764 |
|
Mar 24, 2026
|
110.00 | 111.35 | 107.80 | 110.25 | 110.25 | 99,981 |
|
Mar 23, 2026
|
112.60 | 112.60 | 105.55 | 106.45 | 106.45 | 66,813 |
|
Mar 20, 2026
|
113.10 | 115.25 | 113.05 | 113.70 | 113.70 | 69,721 |
|
Mar 19, 2026
|
116.85 | 116.85 | 112.75 | 113.00 | 113.00 | 44,577 |
|
Mar 18, 2026
|
112.65 | 118.40 | 112.45 | 117.30 | 117.30 | 58,215 |
|
Mar 17, 2026
|
114.30 | 114.30 | 111.25 | 112.65 | 112.65 | 56,376 |
|
Mar 16, 2026
|
116.05 | 116.10 | 112.30 | 114.25 | 114.25 | 41,671 |
|
Mar 13, 2026
|
120.95 | 120.95 | 115.50 | 115.75 | 115.75 | 56,256 |
|
Mar 12, 2026
|
119.05 | 123.45 | 117.05 | 120.95 | 120.95 | 77,582 |
|
Mar 11, 2026
|
120.20 | 126.25 | 120.00 | 120.95 | 120.95 | 85,534 |
|
Mar 10, 2026
|
117.30 | 120.55 | 117.10 | 120.10 | 120.10 | 114,788 |
|
Mar 9, 2026
|
119.95 | 119.95 | 114.35 | 117.25 | 117.25 | 68,967 |
|
Mar 6, 2026
|
123.00 | 124.25 | 120.15 | 120.35 | 120.35 | 34,232 |
|
Mar 5, 2026
|
124.15 | 125.35 | 120.25 | 122.25 | 122.25 | 59,481 |
|
Mar 4, 2026
|
128.95 | 128.95 | 123.00 | 123.85 | 123.85 | 87,814 |
|
Mar 2, 2026
|
126.00 | 131.10 | 123.80 | 129.05 | 129.05 | 108,912 |
|
Feb 27, 2026
|
138.80 | 138.80 | 128.10 | 130.15 | 130.15 | 92,081 |
|
Feb 26, 2026
|
137.90 | 141.55 | 136.70 | 138.80 | 138.80 | 70,619 |
|
Feb 25, 2026
|
140.40 | 141.00 | 136.80 | 137.85 | 137.85 | 37,665 |
|
Feb 24, 2026
|
142.85 | 142.85 | 140.00 | 140.30 | 140.30 | 64,606 |
|
Feb 23, 2026
|
146.20 | 150.80 | 143.15 | 143.40 | 143.40 | 102,105 |
|
Feb 20, 2026
|
149.60 | 149.60 | 142.35 | 142.85 | 142.85 | 27,832 |
|
Feb 19, 2026
|
147.00 | 150.00 | 146.35 | 146.65 | 146.65 | 25,726 |
|
Feb 18, 2026
|
149.80 | 153.90 | 149.20 | 149.75 | 149.75 | 36,736 |
|
Feb 17, 2026
|
149.35 | 150.80 | 147.00 | 149.95 | 149.95 | 49,463 |
|
Feb 16, 2026
|
154.80 | 154.80 | 146.40 | 148.60 | 148.60 | 52,302 |
|
Feb 13, 2026
|
155.05 | 155.30 | 150.60 | 151.75 | 151.75 | 39,056 |
|
Feb 12, 2026
|
160.05 | 160.20 | 156.70 | 158.50 | 158.50 | 30,094 |
|
Feb 11, 2026
|
163.70 | 164.35 | 159.55 | 160.10 | 160.10 | 21,357 |
|
Feb 10, 2026
|
164.05 | 166.95 | 163.10 | 163.55 | 163.55 | 26,038 |
|
Feb 9, 2026
|
156.55 | 165.85 | 155.45 | 163.95 | 163.95 | 65,110 |
|
Feb 6, 2026
|
152.50 | 158.55 | 149.50 | 154.90 | 154.90 | 37,234 |
|
Feb 5, 2026
|
155.60 | 155.90 | 152.00 | 152.55 | 152.55 | 24,301 |
|
Feb 4, 2026
|
152.50 | 155.40 | 150.70 | 155.00 | 155.00 | 27,919 |
|
Feb 3, 2026
|
150.55 | 154.15 | 150.55 | 152.55 | 152.55 | 47,502 |
|
Feb 2, 2026
|
147.05 | 149.55 | 144.00 | 148.55 | 148.55 | 51,021 |
|
Jan 30, 2026
|
143.05 | 151.00 | 142.00 | 148.80 | 148.80 | 57,070 |
|
Jan 29, 2026
|
147.70 | 147.70 | 143.75 | 144.60 | 144.60 | 32,754 |
|
Jan 28, 2026
|
143.65 | 147.70 | 141.50 | 146.95 | 146.95 | 40,374 |
|
Jan 27, 2026
|
145.55 | 145.55 | 141.15 | 143.60 | 143.60 | 44,288 |
|
Jan 23, 2026
|
149.25 | 151.35 | 144.00 | 146.15 | 146.15 | 76,051 |
|
Jan 22, 2026
|
141.80 | 146.75 | 141.80 | 144.70 | 144.70 | 89,553 |
|
Jan 21, 2026
|
141.50 | 144.10 | 139.95 | 141.75 | 141.75 | 65,615 |
|
Jan 20, 2026
|
145.00 | 146.35 | 141.00 | 142.15 | 142.15 | 163,397 |
|
Jan 19, 2026
|
150.10 | 150.10 | 145.20 | 146.50 | 146.50 | 41,922 |
|
Jan 16, 2026
|
147.70 | 154.80 | 147.25 | 150.00 | 150.00 | 75,268 |
|
Jan 14, 2026
|
150.90 | 151.50 | 147.10 | 147.50 | 147.50 | 64,124 |
|
Jan 13, 2026
|
157.50 | 157.80 | 150.30 | 150.85 | 150.85 | 64,807 |
|
Jan 12, 2026
|
160.55 | 160.55 | 155.05 | 157.25 | 157.25 | 48,294 |
|
Jan 9, 2026
|
163.15 | 165.20 | 161.65 | 162.15 | 162.15 | 36,559 |
|
Jan 8, 2026
|
167.05 | 171.00 | 163.80 | 164.25 | 164.25 | 28,940 |
|
Jan 7, 2026
|
165.95 | 169.60 | 164.85 | 169.15 | 169.15 | 27,699 |
|
Jan 6, 2026
|
168.40 | 168.40 | 165.40 | 166.00 | 166.00 | 18,499 |
|
Jan 5, 2026
|
169.15 | 171.75 | 167.00 | 167.65 | 167.65 | 33,855 |
|
Jan 2, 2026
|
167.95 | 170.45 | 167.25 | 169.55 | 169.55 | 35,205 |
|
Jan 1, 2026
|
167.25 | 169.45 | 167.25 | 167.95 | 167.95 | 16,323 |
|
Dec 31, 2025
|
167.35 | 169.00 | 166.65 | 168.55 | 168.55 | 43,577 |
|
Dec 30, 2025
|
168.05 | 168.15 | 166.10 | 166.85 | 166.85 | 26,046 |
|
Dec 29, 2025
|
170.70 | 171.35 | 167.35 | 168.15 | 168.15 | 43,250 |
|
Dec 26, 2025
|
170.25 | 173.55 | 170.10 | 170.65 | 170.65 | 22,963 |
|
Dec 24, 2025
|
174.85 | 175.95 | 171.50 | 172.60 | 172.60 | 29,333 |
|
Dec 23, 2025
|
175.40 | 177.85 | 174.00 | 174.85 | 174.85 | 31,335 |
|
Dec 22, 2025
|
172.70 | 175.95 | 172.05 | 175.35 | 175.35 | 44,387 |
|
Dec 19, 2025
|
172.80 | 175.05 | 171.50 | 172.65 | 172.65 | 24,996 |
|
Dec 18, 2025
|
170.70 | 175.00 | 170.10 | 172.80 | 172.80 | 45,932 |
|
Dec 17, 2025
|
174.05 | 175.00 | 169.85 | 170.70 | 170.70 | 43,558 |
|
Dec 16, 2025
|
169.00 | 176.90 | 166.30 | 175.60 | 175.60 | 110,524 |
|
Dec 15, 2025
|
166.60 | 170.00 | 166.60 | 169.60 | 169.60 | 89,080 |
|
Dec 12, 2025
|
169.50 | 170.05 | 165.00 | 165.40 | 165.40 | 85,386 |
|
Dec 11, 2025
|
167.05 | 171.10 | 165.40 | 168.80 | 168.80 | 115,920 |
|
Dec 10, 2025
|
167.60 | 168.40 | 163.25 | 164.50 | 164.50 | 63,031 |
|
Dec 9, 2025
|
162.05 | 168.50 | 159.30 | 167.65 | 167.65 | 108,487 |
|
Dec 8, 2025
|
165.05 | 170.90 | 162.65 | 164.45 | 164.45 | 955,229 |
|
Dec 5, 2025
|
161.05 | 164.00 | 160.20 | 161.45 | 161.45 | 30,550 |
|
Dec 4, 2025
|
166.50 | 167.15 | 163.55 | 163.90 | 163.90 | 42,173 |
|
Dec 3, 2025
|
169.90 | 172.00 | 165.65 | 166.55 | 166.55 | 108,366 |
|
Dec 2, 2025
|
159.90 | 173.55 | 159.90 | 169.70 | 169.70 | 95,136 |
|
Dec 1, 2025
|
177.20 | 178.50 | 173.10 | 173.75 | 173.75 | 42,417 |
|
Nov 28, 2025
|
172.95 | 180.10 | 172.90 | 177.75 | 177.75 | 226,781 |
|
Nov 27, 2025
|
183.05 | 187.20 | 181.00 | 184.10 | 184.10 | 165,507 |
|
Nov 26, 2025
|
177.65 | 180.30 | 176.00 | 178.55 | 178.55 | 58,077 |
|
Nov 25, 2025
|
175.00 | 179.00 | 174.90 | 177.65 | 177.65 | 65,685 |
|
Nov 24, 2025
|
177.75 | 178.85 | 175.05 | 175.85 | 175.85 | 105,224 |
|
Nov 21, 2025
|
180.00 | 181.10 | 178.00 | 178.55 | 178.55 | 32,267 |
|
Nov 20, 2025
|
181.75 | 183.65 | 180.00 | 180.90 | 180.90 | 30,928 |
|
Nov 19, 2025
|
185.55 | 186.05 | 180.25 | 181.20 | 181.20 | 179,323 |
|
Nov 18, 2025
|
188.80 | 189.75 | 185.35 | 186.20 | 186.20 | 103,480 |
|
Nov 17, 2025
|
193.95 | 193.95 | 186.80 | 188.70 | 188.70 | 158,701 |
|
Nov 14, 2025
|
199.95 | 202.25 | 197.75 | 198.65 | 198.65 | 82,471 |
|
Nov 13, 2025
|
201.15 | 203.80 | 197.65 | 200.30 | 200.30 | 44,003 |
|
Nov 12, 2025
|
197.70 | 203.00 | 197.20 | 201.45 | 201.45 | 65,438 |
|
Nov 11, 2025
|
200.05 | 200.45 | 196.20 | 197.50 | 197.50 | 32,135 |
|
Nov 10, 2025
|
201.05 | 204.15 | 198.80 | 200.40 | 200.40 | 88,015 |
